DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,609.20
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6,447.19 6,447.19 6,439.55 6,439.55 48,650.4K
09:31 6,438.81 6,444.86 6,432.39 6,432.39 8,367.6K
09:32 6,432.34 6,437.98 6,431.92 6,437.99 6,580.0K
09:33 6,441.22 6,452.41 6,441.22 6,444.58 7,314.0K
09:34 6,442.35 6,442.69 6,427.76 6,428.09 6,341.5K
09:35 6,429.00 6,432.48 6,427.32 6,428.64 5,504.8K
09:36 6,427.41 6,433.42 6,425.52 6,433.42 5,040.9K
09:37 6,434.90 6,444.79 6,434.90 6,444.79 4,433.1K
09:38 6,447.20 6,454.12 6,446.60 6,451.13 4,707.8K
09:39 6,451.61 6,454.62 6,449.58 6,452.67 4,474.1K
09:40 6,454.02 6,454.16 6,448.29 6,450.80 4,304.2K
09:41 6,447.84 6,448.73 6,443.77 6,443.77 4,341.8K
09:42 6,443.55 6,443.55 6,436.03 6,436.03 4,283.3K
09:43 6,436.59 6,440.92 6,436.03 6,440.92 3,552.2K
09:44 6,440.11 6,443.08 6,433.07 6,443.08 4,460.9K
09:45 6,447.88 6,448.88 6,438.29 6,440.57 5,614.8K
09:46 6,441.58 6,448.34 6,439.49 6,448.34 3,476.7K
09:47 6,449.12 6,456.25 6,449.12 6,451.91 4,721.3K
09:48 6,452.94 6,452.94 6,448.10 6,448.10 4,189.1K
09:49 6,448.71 6,452.55 6,446.75 6,452.55 3,646.2K
09:50 6,453.76 6,453.76 6,450.72 6,452.89 3,236.6K
09:51 6,453.87 6,454.84 6,452.26 6,453.64 3,102.2K
09:52 6,454.29 6,457.20 6,453.10 6,454.86 3,594.9K
09:53 6,454.47 6,457.50 6,451.94 6,457.01 3,788.1K
09:54 6,458.06 6,458.59 6,453.65 6,453.65 3,715.9K
09:55 6,453.39 6,456.37 6,453.39 6,454.30 3,346.7K
09:56 6,455.09 6,457.56 6,453.71 6,457.10 3,173.1K
09:57 6,457.58 6,460.90 6,457.58 6,459.17 2,960.1K
09:58 6,459.49 6,459.49 6,453.69 6,454.77 3,554.2K
09:59 6,455.32 6,455.32 6,449.70 6,452.05 3,187.7K
10:00 6,453.37 6,456.17 6,451.46 6,451.46 3,728.9K
10:01 6,450.85 6,454.63 6,447.27 6,454.63 3,747.6K
10:02 6,454.40 6,454.80 6,452.53 6,454.80 3,018.9K
10:03 6,454.64 6,455.89 6,451.00 6,455.62 3,654.6K
10:04 6,454.00 6,454.64 6,449.67 6,450.86 2,922.6K
10:05 6,451.76 6,451.76 6,449.53 6,449.95 2,832.8K
10:06 6,449.23 6,450.77 6,443.89 6,444.46 3,176.9K
10:07 6,443.83 6,448.26 6,443.71 6,447.95 3,154.7K
10:08 6,443.73 6,443.73 6,437.70 6,439.09 3,472.7K
10:09 6,438.23 6,438.53 6,428.63 6,431.14 4,393.9K
10:10 6,431.67 6,436.21 6,431.22 6,435.82 3,579.7K
10:11 6,436.32 6,439.75 6,436.32 6,438.12 3,046.6K
10:12 6,439.99 6,441.70 6,435.51 6,441.49 2,977.5K
10:13 6,443.59 6,445.81 6,443.59 6,445.81 3,089.9K
10:14 6,447.22 6,447.22 6,445.27 6,446.93 3,284.0K
10:15 6,445.27 6,449.99 6,445.27 6,445.70 3,559.8K
10:16 6,445.90 6,449.27 6,444.59 6,449.20 2,639.1K
10:17 6,448.87 6,449.28 6,445.66 6,448.55 2,614.7K
10:18 6,448.22 6,449.00 6,445.23 6,447.90 3,040.1K
10:19 6,449.79 6,453.83 6,449.16 6,453.27 2,905.0K
10:20 6,452.14 6,452.47 6,449.60 6,451.57 2,667.0K
10:21 6,451.91 6,454.35 6,451.91 6,453.75 2,817.7K
10:22 6,452.99 6,455.04 6,452.33 6,453.71 2,982.9K
10:23 6,455.28 6,456.64 6,454.21 6,456.64 2,525.9K
10:24 6,455.88 6,460.24 6,455.88 6,459.28 2,940.8K
10:25 6,458.78 6,458.78 6,456.07 6,457.87 2,668.4K
10:26 6,458.68 6,458.85 6,454.73 6,454.84 2,929.1K
10:27 6,454.87 6,457.09 6,454.22 6,456.74 2,515.8K
10:28 6,455.80 6,458.17 6,455.59 6,457.27 2,226.0K
10:29 6,457.57 6,458.36 6,456.02 6,456.02 2,563.1K
10:30 6,456.42 6,456.42 6,451.86 6,455.24 2,965.8K
10:31 6,455.67 6,457.44 6,455.61 6,456.35 2,337.6K
10:32 6,457.19 6,460.77 6,457.19 6,457.32 3,241.3K
10:33 6,457.04 6,457.04 6,453.15 6,453.15 2,496.0K
10:34 6,450.72 6,450.93 6,448.19 6,450.93 3,016.8K
10:35 6,451.00 6,453.28 6,449.34 6,451.80 2,538.6K
10:36 6,451.50 6,456.20 6,451.40 6,456.20 2,543.7K
10:37 6,456.42 6,457.95 6,456.04 6,457.12 2,260.5K
10:38 6,457.14 6,457.14 6,453.71 6,454.45 2,173.1K
10:39 6,454.21 6,455.46 6,449.41 6,450.99 2,480.0K
10:40 6,451.01 6,453.07 6,449.79 6,453.07 2,169.7K
10:41 6,453.47 6,456.01 6,452.50 6,455.86 2,743.1K
10:42 6,455.80 6,457.19 6,455.27 6,455.70 2,510.7K
10:43 6,455.84 6,458.88 6,453.85 6,458.88 3,258.5K
10:44 6,459.16 6,459.16 6,455.78 6,458.82 2,609.7K
10:45 6,458.41 6,460.64 6,457.30 6,460.64 2,291.6K
10:46 6,460.80 6,463.41 6,460.80 6,462.78 3,471.4K
10:47 6,461.84 6,462.09 6,458.92 6,459.05 2,435.4K
10:48 6,459.43 6,461.28 6,459.30 6,460.65 2,424.3K
10:49 6,461.19 6,465.78 6,461.19 6,465.78 2,631.6K
10:50 6,465.82 6,466.37 6,465.16 6,466.37 2,415.9K
10:51 6,465.66 6,467.15 6,464.51 6,464.51 3,174.5K
10:52 6,465.02 6,467.66 6,465.02 6,467.49 2,890.7K
10:53 6,467.34 6,468.13 6,465.54 6,467.07 2,635.6K
10:54 6,467.54 6,467.66 6,465.38 6,465.38 2,335.2K
10:55 6,464.76 6,464.76 6,462.00 6,464.50 2,306.5K
10:56 6,464.56 6,465.21 6,462.16 6,462.16 2,002.7K
10:57 6,461.55 6,462.88 6,460.93 6,462.88 2,341.7K
10:58 6,463.54 6,464.11 6,460.93 6,460.93 1,997.7K
10:59 6,461.21 6,462.23 6,459.38 6,461.98 2,298.1K
11:00 6,462.36 6,462.36 6,460.59 6,461.66 2,375.4K
11:01 6,461.25 6,463.01 6,459.46 6,462.08 2,449.3K
11:02 6,462.50 6,463.84 6,458.77 6,459.93 2,792.9K
11:03 6,459.83 6,464.27 6,459.83 6,464.27 1,956.4K
11:04 6,464.74 6,466.40 6,463.38 6,465.65 2,196.5K
11:05 6,465.76 6,466.35 6,464.39 6,466.35 2,081.7K
11:06 6,466.34 6,469.70 6,466.34 6,469.37 2,244.5K
11:07 6,469.42 6,472.29 6,469.06 6,472.00 2,077.2K
11:08 6,472.16 6,472.86 6,471.01 6,471.18 2,236.8K
11:09 6,470.92 6,471.80 6,470.53 6,470.53 2,099.3K
11:10 6,470.72 6,471.85 6,469.82 6,470.78 2,070.1K
11:11 6,471.79 6,473.03 6,469.42 6,469.42 2,081.5K
11:12 6,470.45 6,472.38 6,468.86 6,472.38 2,620.9K
11:13 6,471.90 6,473.32 6,471.90 6,472.88 3,767.1K
11:14 6,472.72 6,472.72 6,468.87 6,470.09 2,623.1K
11:15 6,470.38 6,471.16 6,470.05 6,471.12 2,161.2K
11:16 6,471.05 6,471.05 6,469.43 6,469.75 2,041.0K
11:17 6,470.02 6,473.57 6,470.02 6,473.43 2,020.1K
11:18 6,472.56 6,473.72 6,472.56 6,472.72 2,001.7K
11:19 6,472.00 6,472.64 6,470.77 6,471.83 3,040.7K
11:20 6,471.75 6,473.03 6,471.04 6,471.04 1,857.2K
11:21 6,470.59 6,472.37 6,469.11 6,469.11 2,038.8K
11:22 6,468.58 6,469.15 6,466.99 6,468.83 1,667.4K
11:23 6,468.67 6,469.43 6,467.79 6,468.37 1,637.6K
11:24 6,467.96 6,468.78 6,467.36 6,467.52 1,856.3K
11:25 6,468.38 6,468.72 6,466.91 6,466.98 1,720.0K
11:26 6,468.30 6,469.18 6,467.06 6,467.63 1,653.5K
11:27 6,467.53 6,467.53 6,464.57 6,464.98 1,641.4K
11:28 6,465.30 6,465.30 6,462.81 6,465.02 2,353.7K
11:29 6,466.13 6,467.14 6,465.28 6,465.83 2,657.9K
11:30 6,465.55 6,465.55 6,461.36 6,463.34 2,259.4K
11:31 6,462.87 6,462.87 6,460.62 6,460.81 1,873.9K
11:32 6,461.32 6,463.71 6,461.32 6,463.53 1,670.8K
11:33 6,464.45 6,464.77 6,464.06 6,464.51 1,878.1K
11:34 6,464.60 6,464.76 6,462.83 6,464.76 1,513.2K
11:35 6,465.69 6,467.73 6,465.69 6,467.63 2,027.3K
11:36 6,467.36 6,467.36 6,464.29 6,464.29 1,489.1K
11:37 6,464.70 6,464.70 6,459.28 6,459.28 2,179.2K
11:38 6,459.69 6,459.69 6,457.92 6,458.09 1,774.9K
11:39 6,457.61 6,458.06 6,453.74 6,454.24 1,913.3K
11:40 6,455.17 6,457.85 6,455.17 6,456.47 2,050.8K
11:41 6,455.87 6,458.37 6,455.87 6,458.37 1,644.2K
11:42 6,458.50 6,458.50 6,455.41 6,455.74 1,585.8K
11:43 6,454.93 6,457.25 6,453.03 6,456.30 2,149.1K
11:44 6,456.47 6,456.47 6,453.81 6,454.30 2,572.4K
11:45 6,454.17 6,456.44 6,453.68 6,456.44 1,835.8K
11:46 6,456.01 6,457.34 6,454.51 6,456.65 2,331.2K
11:47 6,457.27 6,457.77 6,456.05 6,456.69 2,670.7K
11:48 6,457.09 6,457.09 6,455.03 6,455.61 1,778.1K
11:49 6,454.86 6,454.86 6,453.41 6,453.57 1,969.9K
11:50 6,453.45 6,454.47 6,453.45 6,454.33 1,450.5K
11:51 6,454.64 6,456.97 6,454.34 6,455.46 1,835.5K
11:52 6,455.82 6,457.69 6,455.82 6,457.69 2,102.1K
11:53 6,457.91 6,460.86 6,457.24 6,460.86 2,103.4K
11:54 6,460.09 6,460.76 6,459.93 6,460.15 1,935.9K
11:55 6,460.61 6,462.23 6,460.61 6,462.23 1,626.2K
11:56 6,461.98 6,461.98 6,460.67 6,460.67 1,544.1K
11:57 6,460.48 6,461.72 6,459.84 6,461.73 1,381.4K
11:58 6,461.75 6,462.46 6,461.30 6,461.91 1,825.8K
11:59 6,462.04 6,462.11 6,460.85 6,461.83 1,906.2K
12:00 6,461.17 6,464.05 6,460.99 6,463.33 2,238.8K
12:01 6,463.16 6,463.85 6,460.92 6,461.45 1,488.5K
12:02 6,461.05 6,461.05 6,459.85 6,459.85 1,432.7K
12:03 6,461.37 6,464.69 6,461.37 6,463.48 2,076.1K
12:04 6,463.25 6,464.96 6,463.25 6,464.66 1,474.4K
12:05 6,465.10 6,467.19 6,465.10 6,467.19 1,753.1K
12:06 6,467.23 6,470.13 6,467.23 6,470.13 1,816.2K
12:07 6,470.65 6,470.65 6,469.92 6,470.19 1,657.3K
12:08 6,469.77 6,469.95 6,468.66 6,468.66 1,721.9K
12:09 6,468.44 6,468.81 6,467.44 6,468.04 1,583.0K
12:10 6,467.55 6,467.55 6,466.03 6,466.03 1,253.0K
12:11 6,465.50 6,465.50 6,463.32 6,464.52 1,802.6K
12:12 6,465.24 6,466.13 6,465.24 6,466.03 1,884.4K
12:13 6,465.89 6,465.99 6,464.69 6,465.43 2,020.7K
12:14 6,465.28 6,466.58 6,465.28 6,466.47 1,509.4K
12:15 6,466.15 6,466.15 6,464.15 6,465.28 1,944.2K
12:16 6,464.96 6,466.05 6,464.57 6,464.83 1,809.2K
12:17 6,465.25 6,466.23 6,463.51 6,463.51 1,787.3K
12:18 6,462.13 6,463.08 6,461.53 6,462.49 1,765.2K
12:19 6,462.57 6,463.88 6,461.08 6,461.31 1,436.3K
12:20 6,461.34 6,461.86 6,460.97 6,461.64 1,310.7K
12:21 6,461.77 6,464.88 6,461.77 6,464.02 1,843.3K
12:22 6,464.12 6,465.99 6,463.96 6,465.99 1,315.6K
12:23 6,465.83 6,465.95 6,464.51 6,464.54 1,529.1K
12:24 6,464.01 6,466.43 6,463.41 6,466.43 1,654.5K
12:25 6,466.36 6,466.36 6,465.51 6,465.68 1,270.1K
12:26 6,455.61 6,460.58 6,454.77 6,457.69 3,714.9K
12:27 6,456.57 6,459.20 6,454.76 6,458.25 1,592.0K
12:28 6,458.83 6,462.57 6,458.67 6,458.67 1,765.3K
12:29 6,458.94 6,458.94 6,455.62 6,456.33 1,347.8K
12:30 6,455.72 6,455.72 6,450.74 6,453.10 2,222.8K
12:31 6,454.89 6,457.08 6,454.09 6,454.09 1,584.6K
12:32 6,453.38 6,455.18 6,452.87 6,454.08 1,208.6K
12:33 6,454.44 6,454.79 6,452.19 6,452.88 1,462.3K
12:34 6,453.14 6,456.59 6,453.14 6,455.44 1,670.0K
12:35 6,456.23 6,458.69 6,456.23 6,458.73 1,734.1K
12:36 6,458.16 6,459.35 6,457.45 6,458.25 2,242.0K
12:37 6,457.78 6,458.73 6,454.74 6,454.66 1,390.8K
12:38 6,454.94 6,457.94 6,454.94 6,457.85 1,141.9K
12:39 6,457.75 6,458.01 6,456.58 6,458.01 1,191.5K
12:40 6,457.51 6,458.33 6,455.84 6,456.00 1,284.1K
12:41 6,455.10 6,455.88 6,452.83 6,452.83 1,912.6K
12:42 6,452.73 6,454.08 6,451.53 6,453.82 1,435.9K
12:43 6,453.98 6,456.68 6,452.93 6,455.93 1,745.2K
12:44 6,455.91 6,457.79 6,455.33 6,457.81 1,103.6K
12:45 6,457.72 6,461.64 6,457.72 6,461.33 1,292.5K
12:46 6,461.40 6,462.54 6,461.40 6,461.89 1,619.0K
12:47 6,461.33 6,462.93 6,461.20 6,461.91 1,456.3K
12:48 6,461.71 6,463.12 6,461.71 6,462.60 1,133.1K
12:49 6,462.32 6,462.32 6,459.54 6,460.81 1,780.3K
12:50 6,461.33 6,462.27 6,460.82 6,461.61 1,462.5K
12:51 6,461.06 6,461.17 6,458.76 6,458.76 1,250.9K
12:52 6,459.14 6,460.07 6,458.56 6,460.07 1,132.8K
12:53 6,460.31 6,460.57 6,458.91 6,458.91 1,012.5K
12:54 6,458.71 6,459.83 6,458.46 6,459.77 1,194.1K
12:55 6,460.04 6,460.54 6,459.34 6,459.51 1,549.9K
12:56 6,459.08 6,459.08 6,456.30 6,456.97 1,381.1K
12:57 6,456.86 6,457.85 6,455.99 6,455.99 1,017.3K
12:58 6,456.12 6,456.35 6,455.89 6,456.44 1,356.7K
12:59 6,456.40 6,458.88 6,456.40 6,458.25 1,608.6K
13:00 6,457.49 6,459.57 6,457.49 6,459.32 1,361.6K
13:01 6,457.46 6,458.46 6,455.16 6,458.46 1,720.1K
13:02 6,458.71 6,458.71 6,454.86 6,455.19 2,067.1K
13:03 6,455.09 6,457.95 6,454.96 6,457.87 1,104.3K
13:04 6,457.42 6,457.58 6,454.74 6,455.32 1,155.6K
13:05 6,454.93 6,455.99 6,454.37 6,454.37 1,562.2K
13:06 6,454.14 6,456.38 6,453.92 6,456.38 1,215.9K
13:07 6,457.03 6,458.38 6,457.03 6,457.00 1,596.0K
13:08 6,457.01 6,457.15 6,454.86 6,454.86 1,493.2K
13:09 6,454.56 6,455.56 6,453.92 6,455.36 1,844.6K
13:10 6,455.03 6,456.08 6,454.45 6,456.08 1,207.4K
13:11 6,455.87 6,456.37 6,454.30 6,454.30 1,413.8K
13:12 6,454.03 6,454.79 6,453.43 6,454.53 1,675.1K
13:13 6,454.26 6,454.26 6,450.31 6,451.35 2,026.2K
13:14 6,450.82 6,452.69 6,450.82 6,452.69 1,340.6K
13:15 6,452.26 6,452.26 6,450.83 6,450.83 1,432.3K
13:16 6,452.12 6,455.00 6,452.12 6,453.88 1,426.4K
13:17 6,453.67 6,455.71 6,453.67 6,454.46 1,572.6K
13:18 6,453.06 6,453.06 6,451.03 6,451.07 1,580.4K
13:19 6,451.22 6,452.33 6,449.69 6,449.71 1,298.2K
13:20 6,448.44 6,449.75 6,447.23 6,448.64 1,772.9K
13:21 6,448.09 6,450.82 6,448.09 6,450.45 1,363.9K
13:22 6,450.70 6,452.99 6,450.21 6,452.49 1,402.1K
13:23 6,452.81 6,452.81 6,452.03 6,452.36 1,235.5K
13:24 6,452.13 6,453.04 6,451.67 6,451.83 2,300.0K
13:25 6,451.99 6,453.36 6,451.99 6,453.36 1,391.5K
13:26 6,453.65 6,455.18 6,453.65 6,454.60 1,677.8K
13:27 6,454.03 6,454.15 6,452.66 6,453.91 1,161.6K
13:28 6,453.93 6,454.51 6,453.38 6,454.52 1,675.7K
13:29 6,454.96 6,456.77 6,454.96 6,456.84 1,497.0K
13:30 6,456.21 6,456.66 6,455.76 6,456.43 1,782.5K
13:31 6,457.57 6,457.81 6,455.39 6,456.59 1,981.9K
13:32 6,456.67 6,458.64 6,456.67 6,457.84 1,076.0K
13:33 6,457.61 6,458.34 6,456.80 6,458.34 1,353.7K
13:34 6,458.32 6,459.25 6,457.58 6,457.73 1,488.5K
13:35 6,457.48 6,457.48 6,453.30 6,453.77 1,648.7K
13:36 6,453.93 6,456.20 6,453.93 6,456.20 1,577.6K
13:37 6,455.98 6,456.48 6,455.21 6,455.90 1,200.1K
13:38 6,455.72 6,457.60 6,455.64 6,457.60 1,239.5K
13:39 6,458.00 6,459.07 6,458.00 6,458.73 1,255.7K
13:40 6,458.19 6,458.19 6,456.58 6,456.58 1,371.0K
13:41 6,456.85 6,456.85 6,453.97 6,456.24 1,317.5K
13:42 6,456.16 6,456.16 6,453.32 6,453.32 1,358.6K
13:43 6,453.64 6,454.17 6,450.99 6,451.36 1,278.1K
13:44 6,451.28 6,453.53 6,451.28 6,453.22 1,672.0K
13:45 6,453.30 6,453.99 6,452.35 6,452.92 1,074.9K
13:46 6,453.32 6,455.39 6,453.32 6,454.69 1,336.4K
13:47 6,454.85 6,455.16 6,454.03 6,454.78 1,233.3K
13:48 6,455.26 6,455.26 6,453.18 6,454.97 1,549.7K
13:49 6,454.65 6,456.00 6,454.54 6,455.17 1,017.8K
13:50 6,455.47 6,455.82 6,455.13 6,455.56 1,163.1K
13:51 6,455.17 6,457.93 6,454.59 6,457.93 1,396.5K
13:52 6,458.40 6,458.40 6,457.19 6,457.20 1,341.2K
13:53 6,456.99 6,456.99 6,454.78 6,454.78 1,278.1K
13:54 6,453.62 6,453.62 6,451.88 6,452.78 1,348.8K
13:55 6,453.65 6,453.65 6,451.49 6,451.49 1,086.7K
13:56 6,450.97 6,452.01 6,450.60 6,451.95 1,221.9K
13:57 6,452.23 6,452.23 6,450.99 6,450.97 1,023.4K
13:58 6,450.81 6,451.00 6,450.02 6,450.73 1,002.6K
13:59 6,450.74 6,456.25 6,450.74 6,456.25 1,395.3K
14:00 6,455.47 6,457.21 6,455.47 6,456.05 1,450.7K
14:01 6,455.73 6,455.87 6,453.48 6,453.53 1,134.2K
14:02 6,453.68 6,453.68 6,450.89 6,450.92 1,350.5K
14:03 6,450.61 6,450.82 6,447.78 6,447.78 1,569.2K
14:04 6,447.19 6,447.68 6,445.60 6,447.68 1,467.6K
14:05 6,448.54 6,451.97 6,448.54 6,451.65 1,518.5K
14:06 6,451.96 6,453.79 6,451.96 6,452.80 1,374.3K
14:07 6,452.30 6,452.79 6,450.45 6,452.41 1,098.5K
14:08 6,452.49 6,453.59 6,451.67 6,451.67 1,337.5K
14:09 6,450.71 6,452.26 6,449.63 6,452.28 1,424.3K
14:10 6,451.54 6,451.54 6,449.94 6,450.49 1,262.2K
14:11 6,449.32 6,451.17 6,449.22 6,451.16 1,250.3K
14:12 6,451.08 6,451.08 6,449.97 6,450.23 1,106.5K
14:13 6,450.72 6,452.58 6,450.14 6,451.84 1,277.8K
14:14 6,451.58 6,451.58 6,449.99 6,449.99 1,164.8K
14:15 6,449.99 6,451.59 6,448.77 6,451.23 1,422.3K
14:16 6,451.05 6,451.79 6,451.05 6,451.79 1,199.3K
14:17 6,452.00 6,455.40 6,452.00 6,455.40 1,313.8K
14:18 6,454.23 6,454.79 6,454.14 6,454.79 1,385.4K
14:19 6,454.56 6,454.56 6,453.52 6,454.47 1,244.7K
14:20 6,453.79 6,454.35 6,453.10 6,453.66 1,137.2K
14:21 6,453.60 6,455.99 6,453.60 6,455.47 1,418.1K
14:22 6,455.50 6,455.88 6,454.04 6,454.11 1,235.0K
14:23 6,454.01 6,454.65 6,452.05 6,454.63 1,235.0K
14:24 6,454.68 6,455.61 6,454.12 6,454.98 1,089.9K
14:25 6,454.12 6,454.12 6,451.52 6,452.47 1,034.2K
14:26 6,452.55 6,454.65 6,452.39 6,454.65 1,205.8K
14:27 6,454.68 6,456.39 6,454.68 6,455.21 1,310.5K
14:28 6,455.57 6,456.56 6,455.14 6,456.56 1,024.6K
14:29 6,456.47 6,457.09 6,455.79 6,456.05 1,542.3K
14:30 6,456.42 6,456.62 6,453.66 6,455.11 1,362.2K
14:31 6,455.68 6,455.68 6,453.74 6,453.74 1,212.1K
14:32 6,453.58 6,453.58 6,451.54 6,451.56 1,294.3K
14:33 6,451.41 6,453.43 6,450.71 6,453.20 1,167.9K
14:34 6,453.44 6,453.72 6,452.18 6,452.90 1,006.6K
14:35 6,453.01 6,453.01 6,450.27 6,451.43 1,521.9K
14:36 6,451.93 6,453.03 6,451.83 6,452.88 982.5K
14:37 6,452.93 6,453.92 6,452.82 6,453.92 1,126.2K
14:38 6,454.31 6,454.76 6,453.75 6,454.74 1,341.3K
14:39 6,454.60 6,462.76 6,454.34 6,462.15 3,014.3K
14:40 6,460.78 6,463.03 6,459.42 6,463.03 2,423.6K
14:41 6,463.05 6,463.26 6,459.96 6,459.96 1,695.4K
14:42 6,459.00 6,460.24 6,458.46 6,460.11 1,447.3K
14:43 6,460.19 6,466.75 6,460.19 6,466.52 2,299.4K
14:44 6,465.97 6,465.97 6,464.63 6,464.63 1,536.7K
14:45 6,464.69 6,465.21 6,463.82 6,464.32 1,254.3K
14:46 6,464.70 6,464.70 6,455.30 6,462.54 4,008.0K
14:47 6,462.04 6,463.21 6,462.04 6,463.10 1,273.2K
14:48 6,462.55 6,463.98 6,462.55 6,462.85 1,308.1K
14:49 6,462.73 6,464.59 6,462.57 6,464.59 1,168.2K
14:50 6,464.73 6,467.34 6,464.73 6,467.34 1,485.4K
14:51 6,467.65 6,467.65 6,464.23 6,464.84 1,455.4K
14:52 6,465.96 6,467.45 6,465.96 6,467.45 1,232.3K
14:53 6,467.41 6,467.63 6,466.72 6,467.63 1,104.5K
14:54 6,467.05 6,468.31 6,467.05 6,467.83 1,213.7K
14:55 6,467.89 6,467.98 6,466.24 6,466.24 1,161.2K
14:56 6,466.37 6,466.91 6,465.24 6,466.92 1,426.1K
14:57 6,466.61 6,467.30 6,465.93 6,467.30 1,305.3K
14:58 6,466.91 6,467.98 6,466.91 6,467.39 1,437.5K
14:59 6,467.37 6,468.68 6,467.37 6,467.49 1,533.1K
15:00 6,467.76 6,468.03 6,465.85 6,467.92 1,721.8K
15:01 6,467.81 6,467.81 6,466.56 6,467.12 1,269.8K
15:02 6,467.32 6,470.45 6,467.32 6,470.45 1,586.9K
15:03 6,470.75 6,471.22 6,470.02 6,471.03 1,876.9K
15:04 6,471.35 6,471.93 6,471.35 6,471.89 1,565.8K
15:05 6,472.01 6,475.74 6,472.01 6,475.40 2,711.1K
15:06 6,475.49 6,476.06 6,475.33 6,475.77 1,791.3K
15:07 6,475.65 6,476.17 6,475.21 6,475.24 1,738.3K
15:08 6,475.11 6,475.11 6,473.56 6,474.16 1,712.6K
15:09 6,473.77 6,473.90 6,473.07 6,473.62 1,674.1K
15:10 6,473.51 6,473.55 6,471.34 6,471.44 1,845.9K
15:11 6,471.85 6,472.95 6,471.85 6,472.86 1,656.9K
15:12 6,472.78 6,473.58 6,472.78 6,473.35 1,668.5K
15:13 6,473.43 6,473.43 6,470.53 6,470.60 1,703.1K
15:14 6,469.80 6,469.80 6,468.91 6,468.96 1,581.6K
15:15 6,468.91 6,471.01 6,468.91 6,470.50 1,703.4K
15:16 6,470.57 6,472.33 6,470.57 6,472.34 1,620.9K
15:17 6,473.15 6,473.15 6,471.49 6,471.61 1,614.0K
15:18 6,471.58 6,472.95 6,471.58 6,472.95 1,488.9K
15:19 6,472.58 6,472.73 6,472.17 6,472.32 1,855.1K
15:20 6,471.50 6,471.50 6,469.04 6,469.04 2,061.3K
15:21 6,469.51 6,469.67 6,468.54 6,469.42 2,054.3K
15:22 6,469.12 6,469.96 6,469.01 6,469.37 1,506.2K
15:23 6,468.94 6,470.07 6,468.94 6,469.59 1,936.2K
15:24 6,469.72 6,471.58 6,469.72 6,471.48 1,866.5K
15:25 6,472.09 6,472.55 6,471.09 6,471.09 1,763.8K
15:26 6,470.10 6,470.10 6,467.28 6,467.28 2,465.4K
15:27 6,467.21 6,467.97 6,466.92 6,467.89 2,114.1K
15:28 6,468.50 6,469.35 6,468.50 6,469.04 1,777.4K
15:29 6,469.78 6,469.78 6,465.91 6,466.25 1,964.8K
15:30 6,467.07 6,467.07 6,465.67 6,465.66 2,004.0K
15:31 6,465.40 6,467.75 6,465.40 6,467.30 2,237.9K
15:32 6,467.20 6,467.76 6,467.20 6,467.40 1,762.9K
15:33 6,467.35 6,467.35 6,465.08 6,465.33 2,160.7K
15:34 6,464.42 6,464.46 6,463.49 6,463.83 2,190.2K
15:35 6,463.68 6,464.10 6,461.54 6,462.17 2,550.5K
15:36 6,461.93 6,464.22 6,460.59 6,464.22 2,645.8K
15:37 6,463.37 6,464.23 6,462.34 6,462.40 2,247.9K
15:38 6,462.42 6,463.92 6,462.42 6,463.08 2,226.2K
15:39 6,462.66 6,462.66 6,461.09 6,462.47 2,027.0K
15:40 6,462.72 6,464.48 6,462.72 6,463.82 2,044.1K
15:41 6,463.95 6,463.95 6,462.72 6,463.35 2,265.7K
15:42 6,463.31 6,465.22 6,463.31 6,464.98 2,277.5K
15:43 6,464.86 6,468.15 6,464.86 6,467.65 3,262.0K
15:44 6,467.43 6,467.61 6,465.43 6,465.60 2,376.9K
15:45 6,465.65 6,467.15 6,465.56 6,465.56 2,514.8K
15:46 6,465.56 6,467.18 6,465.13 6,467.18 2,340.0K
15:47 6,467.68 6,471.83 6,467.68 6,471.83 3,020.3K
15:48 6,472.33 6,472.58 6,468.16 6,468.16 2,904.6K
15:49 6,468.24 6,469.21 6,468.24 6,468.74 2,434.3K
15:50 6,469.11 6,469.40 6,467.60 6,469.40 5,910.9K
15:51 6,469.96 6,469.96 6,466.98 6,467.97 4,293.0K
15:52 6,466.68 6,468.69 6,465.13 6,465.13 4,545.1K
15:53 6,465.24 6,467.73 6,465.24 6,467.08 4,214.8K
15:54 6,466.28 6,478.72 6,464.17 6,477.26 8,812.3K
15:55 6,478.32 6,478.44 6,472.90 6,473.72 9,813.3K
15:56 6,472.37 6,472.98 6,470.21 6,472.83 7,791.6K
15:57 6,474.54 6,475.61 6,473.68 6,473.68 8,881.8K
15:58 6,474.31 6,474.31 6,472.30 6,472.30 10,155.4K
15:59 6,471.76 6,473.26 6,465.36 6,470.10 244,498.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし